Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Group Holdings Inc (NY: ORN )

9.350 -0.250 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.700 2.828 2.700 2.750 168,872 +0.07(+2.61%)
Sep 29, 2020 2.700 2.730 2.610 2.680 65,337 -0.03(-1.11%)
Sep 28, 2020 2.770 2.840 2.670 2.710 146,746 -0.06(-2.17%)
Sep 25, 2020 2.700 2.800 2.660 2.770 168,500 +0.08(+2.97%)
Sep 24, 2020 2.710 2.740 2.610 2.690 112,588 +0.06(+2.28%)
Sep 23, 2020 2.690 2.820 2.620 2.630 201,275 -0.05(-1.87%)
Sep 22, 2020 2.600 2.700 2.590 2.680 78,224 +0.08(+3.08%)
Sep 21, 2020 2.760 2.790 2.570 2.600 201,249 -0.23(-8.13%)
Sep 18, 2020 2.700 2.900 2.700 2.830 247,900 +0.10(+3.66%)
Sep 17, 2020 2.600 2.760 2.595 2.730 242,153 +0.11(+4.20%)
Sep 16, 2020 2.600 2.690 2.570 2.620 130,033 +0.04(+1.55%)
Sep 15, 2020 2.590 2.610 2.540 2.580 57,463 +0.00(+0.00%)
Sep 14, 2020 2.550 2.620 2.460 2.580 182,717 +0.04(+1.57%)
Sep 11, 2020 2.630 2.660 2.530 2.540 102,800 -0.11(-4.15%)
Sep 10, 2020 2.780 2.790 2.620 2.650 132,210 -0.11(-3.99%)
Sep 09, 2020 2.870 2.870 2.740 2.760 76,440 -0.05(-1.78%)
Sep 08, 2020 2.910 2.960 2.800 2.810 159,181 -0.10(-3.44%)
Sep 04, 2020 2.750 2.920 2.730 2.910 150,600 +0.13(+4.68%)
Sep 03, 2020 2.890 2.920 2.670 2.780 149,517 -0.10(-3.47%)
Sep 02, 2020 2.640 2.890 2.640 2.880 197,131 +0.24(+9.09%)
Sep 01, 2020 2.600 2.690 2.540 2.640 215,129 +0.03(+1.15%)
Aug 31, 2020 2.660 2.699 2.575 2.610 165,575 -0.10(-3.69%)
Aug 28, 2020 2.620 2.760 2.550 2.710 163,000 +0.06(+2.26%)
Aug 27, 2020 2.720 2.800 2.610 2.650 142,963 -0.09(-3.28%)
Aug 26, 2020 2.830 2.830 2.690 2.740 216,993 -0.09(-3.18%)
Aug 25, 2020 2.890 2.910 2.770 2.830 108,038 -0.03(-1.05%)
Aug 24, 2020 2.850 2.880 2.680 2.860 597,645 -0.12(-4.03%)
Aug 21, 2020 3.120 3.220 2.890 2.980 521,800 -0.15(-4.79%)
Aug 20, 2020 3.200 3.200 3.060 3.130 136,641 -0.07(-2.19%)
Aug 19, 2020 3.280 3.320 3.160 3.200 154,473 -0.06(-1.84%)
Aug 18, 2020 3.310 3.340 3.220 3.260 120,243 -0.05(-1.51%)
Aug 17, 2020 3.300 3.430 3.250 3.310 370,116 +0.03(+0.91%)
Aug 14, 2020 3.140 3.320 3.130 3.280 304,300 +0.09(+2.82%)
Aug 13, 2020 3.230 3.230 3.085 3.190 203,136 -0.03(-0.93%)
Aug 12, 2020 3.170 3.290 3.150 3.220 391,434 +0.11(+3.54%)
Aug 11, 2020 3.000 3.225 2.950 3.110 830,926 +0.18(+6.14%)
Aug 10, 2020 2.850 2.940 2.850 2.930 210,700 +0.07(+2.45%)
Aug 07, 2020 2.950 2.960 2.830 2.860 118,300 -0.09(-3.05%)
Aug 06, 2020 3.050 3.115 2.920 2.950 142,446 -0.09(-2.96%)
Aug 05, 2020 3.150 3.170 3.040 3.040 125,397 -0.08(-2.56%)
Aug 04, 2020 3.050 3.120 3.030 3.120 131,360 +0.05(+1.63%)
Aug 03, 2020 2.900 3.090 2.900 3.070 250,222 +0.19(+6.60%)
Jul 31, 2020 2.930 3.020 2.705 2.880 307,900 -0.09(-3.03%)
Jul 30, 2020 3.030 3.120 2.910 2.970 603,287 -0.03(-1.00%)
Jul 29, 2020 2.730 3.030 2.680 3.000 511,374 +0.28(+10.29%)
Jul 28, 2020 2.680 2.770 2.610 2.720 183,495 -0.01(-0.37%)
Jul 27, 2020 2.720 2.798 2.707 2.730 171,094 +0.01(+0.37%)
Jul 24, 2020 2.830 2.840 2.710 2.720 142,700 -0.09(-3.20%)
Jul 23, 2020 2.800 2.860 2.750 2.810 106,561 +0.02(+0.72%)
Jul 22, 2020 2.810 2.910 2.790 2.790 98,769 -0.02(-0.71%)
Jul 21, 2020 2.830 2.870 2.790 2.810 133,628 +0.03(+1.08%)
Jul 20, 2020 2.840 2.840 2.720 2.780 250,783 -0.02(-0.71%)
Jul 17, 2020 2.830 2.880 2.790 2.800 126,600 -0.01(-0.36%)
Jul 16, 2020 2.880 2.880 2.800 2.810 163,055 -0.09(-3.10%)
Jul 15, 2020 2.990 2.990 2.760 2.900 307,158 -0.01(-0.34%)
Jul 14, 2020 2.850 3.020 2.770 2.910 721,930 +0.12(+4.30%)
Jul 13, 2020 2.730 2.860 2.670 2.790 1,047,922 +0.08(+2.95%)
Jul 10, 2020 2.780 2.790 2.690 2.710 163,500 -0.07(-2.52%)
Jul 09, 2020 2.920 2.930 2.770 2.780 141,209 -0.14(-4.79%)
Jul 08, 2020 2.810 2.940 2.809 2.920 525,703 +0.10(+3.55%)
Jul 07, 2020 2.910 2.962 2.800 2.820 175,972 -0.05(-1.74%)
Jul 06, 2020 3.140 3.190 2.820 2.870 495,798 -0.28(-8.89%)
Jul 02, 2020 3.330 3.385 3.140 3.150 221,000 -0.15(-4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.